DJ Multiutilities

DJUSMU
🏛️ usa →
292.22
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 284.04 284.15 283.89 284.15 381.0K
09:31 284.15 284.49 284.15 284.28 42.6K
09:32 284.34 284.88 284.02 284.84 51.5K
09:33 284.82 285.11 284.80 285.09 22.5K
09:34 284.95 285.10 284.88 285.10 30.8K
09:35 285.09 285.22 285.09 285.10 29.6K
09:36 285.05 285.08 284.99 285.02 24.8K
09:37 285.07 285.30 285.07 285.28 39.6K
09:38 285.37 285.50 285.37 285.47 18.9K
09:39 285.45 285.60 285.32 285.56 56.3K
09:40 285.57 285.66 285.44 285.46 44.1K
09:41 285.47 285.68 285.47 285.68 49.3K
09:42 285.73 285.86 285.71 285.83 53.6K
09:43 285.84 285.91 285.81 285.87 26.9K
09:44 285.84 285.94 285.68 285.68 71.1K
09:45 285.72 285.72 285.57 285.63 50.9K
09:46 285.63 285.78 285.63 285.74 37.6K
09:47 285.75 285.77 285.68 285.69 46.5K
09:48 285.62 285.62 285.48 285.51 38.0K
09:49 285.49 285.59 285.49 285.59 36.2K
09:50 285.63 285.63 285.54 285.59 21.9K
09:51 285.54 285.64 285.54 285.64 68.1K
09:52 285.65 285.73 285.64 285.73 30.7K
09:53 285.71 285.88 285.71 285.88 79.6K
09:54 285.87 285.95 285.87 285.90 48.6K
09:55 285.88 285.88 285.55 285.55 52.6K
09:56 285.52 285.52 285.25 285.28 138.8K
09:57 285.29 285.36 285.28 285.30 38.1K
09:58 285.05 285.12 284.98 285.12 39.5K
09:59 285.15 285.36 285.13 285.36 25.5K
10:00 285.35 285.37 285.25 285.29 155.4K
10:01 285.27 285.36 285.15 285.15 57.4K
10:02 285.14 285.16 285.09 285.09 55.1K
10:03 285.09 285.17 285.05 285.17 25.8K
10:04 285.17 285.18 284.95 284.95 46.3K
10:05 284.93 284.93 284.70 284.74 54.2K
10:06 284.75 284.75 284.65 284.68 55.9K
10:07 284.67 284.67 284.46 284.46 48.2K
10:08 284.41 284.50 284.31 284.42 87.0K
10:09 284.42 284.66 284.39 284.66 59.7K
10:10 284.67 284.82 284.65 284.82 48.2K
10:11 284.84 284.84 284.70 284.75 40.8K
10:12 284.79 284.87 284.61 284.61 68.0K
10:13 284.46 284.47 284.38 284.40 64.7K
10:14 284.58 284.62 284.58 284.62 41.4K
10:15 284.65 284.65 284.57 284.57 43.8K
10:16 284.57 284.59 284.43 284.49 71.4K
10:17 284.48 284.57 284.48 284.55 45.9K
10:18 284.53 284.69 284.53 284.69 55.1K
10:19 284.69 284.69 284.55 284.59 57.6K
10:20 284.62 284.73 284.62 284.72 44.6K
10:21 284.72 284.72 284.66 284.68 34.1K
10:22 284.69 284.76 284.63 284.70 49.7K
10:23 284.73 284.77 284.73 284.76 64.0K
10:24 284.74 284.74 284.55 284.57 39.2K
10:25 284.54 284.62 284.54 284.60 146.2K
10:26 284.57 284.64 284.52 284.64 130.1K
10:27 284.63 284.69 284.63 284.69 65.3K
10:28 284.68 284.68 284.55 284.63 49.1K
10:29 284.62 284.78 284.62 284.78 41.8K
10:30 284.78 284.98 284.77 284.98 56.8K
10:31 285.00 285.06 284.91 284.91 131.7K
10:32 284.91 285.09 284.85 285.09 65.7K
10:33 285.09 285.30 285.09 285.30 10.7K
10:34 285.31 285.35 285.28 285.28 65.4K
10:35 285.21 285.35 285.19 285.30 131.2K
10:36 285.28 285.28 285.23 285.24 43.6K
10:37 285.26 285.30 285.26 285.27 64.6K
10:38 285.22 285.23 285.13 285.13 62.3K
10:39 285.13 285.18 285.03 285.15 71.3K
10:40 285.15 285.25 285.13 285.20 69.6K
10:41 285.20 285.22 284.98 284.99 178.0K
10:42 284.99 284.99 284.83 284.85 39.5K
10:43 284.86 284.90 284.83 284.90 40.8K
10:44 284.91 285.04 284.91 284.93 35.0K
10:45 284.91 284.91 284.86 284.89 40.4K
10:46 284.90 284.90 284.83 284.87 60.1K
10:47 284.86 284.93 284.85 284.93 78.0K
10:48 284.94 284.96 284.78 284.79 94.3K
10:49 284.77 284.79 284.76 284.78 51.1K
10:50 284.82 284.82 284.75 284.75 129.9K
10:51 284.74 284.90 284.74 284.88 61.0K
10:52 284.90 284.98 284.88 284.98 35.6K
10:53 284.95 284.95 284.87 284.87 42.1K
10:54 284.95 284.96 284.77 284.79 102.9K
10:55 284.82 284.82 284.75 284.78 39.2K
10:56 284.77 284.78 284.69 284.69 35.1K
10:57 284.70 284.94 284.70 284.86 61.5K
10:58 284.87 284.89 284.86 284.89 40.2K
10:59 284.91 284.92 284.77 284.77 57.0K
11:00 284.80 284.92 284.80 284.92 41.9K
11:01 284.99 285.01 284.95 284.95 51.2K
11:02 284.96 285.01 284.78 284.78 78.2K
11:03 284.77 284.77 284.63 284.73 63.9K
11:04 284.74 284.81 284.74 284.77 27.7K
11:05 284.77 284.77 284.67 284.68 45.2K
11:06 284.69 284.75 284.67 284.75 93.8K
11:07 284.75 284.88 284.73 284.87 59.1K
11:08 284.87 284.89 284.62 284.62 63.8K
11:09 284.58 284.58 284.46 284.46 43.5K
11:10 284.42 284.49 284.39 284.49 32.2K
11:11 284.49 284.59 284.49 284.59 58.0K
11:12 284.57 284.63 284.55 284.63 31.9K
11:13 284.64 284.67 284.63 284.66 40.1K
11:14 284.68 284.68 284.60 284.60 33.9K
11:15 284.59 284.65 284.52 284.52 63.8K
11:16 284.51 284.53 284.40 284.51 77.7K
11:17 284.50 284.65 284.50 284.65 52.4K
11:18 284.65 284.78 284.65 284.72 33.9K
11:19 284.72 284.75 284.72 284.73 28.9K
11:20 284.73 284.80 284.73 284.79 26.5K
11:21 284.79 284.79 284.69 284.73 40.8K
11:22 284.73 284.76 284.71 284.75 51.2K
11:23 284.74 284.91 284.74 284.90 47.2K
11:24 284.91 284.98 284.91 284.96 38.7K
11:25 284.95 284.97 284.94 284.95 53.0K
11:26 284.96 284.96 284.86 284.86 36.8K
11:27 284.86 284.92 284.85 284.91 88.5K
11:28 284.89 284.99 284.83 284.98 201.9K
11:29 284.97 284.97 284.95 284.97 30.3K
11:30 284.97 284.99 284.95 284.99 54.1K
11:31 284.98 284.98 284.91 284.92 44.0K
11:32 284.92 285.02 284.90 285.02 51.1K
11:33 285.04 285.14 285.04 285.12 118.4K
11:34 285.12 285.26 285.12 285.26 51.8K
11:35 285.26 285.32 285.26 285.32 31.7K
11:36 285.32 285.32 285.21 285.21 84.6K
11:37 285.21 285.21 285.01 285.01 26.0K
11:38 285.06 285.13 285.05 285.13 27.7K
11:39 285.18 285.18 285.05 285.05 36.3K
11:40 285.06 285.06 284.96 284.96 49.1K
11:41 284.95 284.95 284.80 284.80 48.6K
11:42 284.79 285.02 284.78 285.02 57.8K
11:43 285.01 285.03 285.00 285.02 18.0K
11:44 285.02 285.02 284.95 284.95 28.0K
11:45 284.95 284.98 284.91 284.91 35.7K
11:46 284.91 285.01 284.91 285.01 42.3K
11:47 285.02 285.04 284.96 284.96 22.9K
11:48 284.98 285.01 284.95 285.01 33.7K
11:49 285.02 285.08 284.87 284.87 85.4K
11:50 284.88 284.97 284.88 284.96 43.0K
11:51 284.96 284.97 284.96 284.97 47.2K
11:52 284.90 284.90 284.74 284.75 45.0K
11:53 284.76 284.76 284.70 284.71 25.0K
11:54 284.71 284.72 284.57 284.57 55.0K
11:55 284.55 284.57 284.53 284.54 52.6K
11:56 284.54 284.59 284.52 284.59 28.4K
11:57 284.71 284.72 284.63 284.64 51.2K
11:58 284.65 284.80 284.65 284.78 50.6K
11:59 284.69 284.69 284.59 284.59 57.7K
12:00 284.62 284.64 284.53 284.53 39.9K
12:01 284.52 284.73 284.52 284.68 75.8K
12:02 284.65 284.72 284.61 284.72 40.6K
12:03 284.75 284.76 284.72 284.73 51.4K
12:04 284.74 284.74 284.70 284.70 17.7K
12:05 284.69 284.85 284.69 284.85 42.6K
12:06 284.85 284.88 284.82 284.88 29.1K
12:07 284.88 284.88 284.73 284.73 50.6K
12:08 284.74 284.77 284.73 284.75 36.6K
12:09 284.74 284.83 284.67 284.83 68.3K
12:10 284.84 284.95 284.84 284.95 38.7K
12:11 284.94 284.99 284.93 284.99 37.1K
12:12 285.04 285.05 284.96 284.96 41.0K
12:13 284.95 284.95 284.83 284.83 30.9K
12:14 284.83 284.88 284.82 284.87 27.7K
12:15 284.87 284.87 284.81 284.81 22.6K
12:16 284.81 284.96 284.81 284.96 54.9K
12:17 284.95 284.98 284.94 284.95 49.1K
12:18 284.95 285.08 284.95 285.07 32.1K
12:19 285.06 285.12 285.05 285.12 28.2K
12:20 285.11 285.17 285.10 285.10 27.0K
12:21 285.10 285.10 285.06 285.07 22.5K
12:22 285.07 285.07 285.04 285.05 31.3K
12:23 285.05 285.13 285.04 285.13 37.5K
12:24 285.13 285.21 285.13 285.21 33.5K
12:25 285.23 285.30 285.23 285.28 41.0K
12:26 285.28 285.28 285.21 285.22 23.0K
12:27 285.22 285.27 285.22 285.24 20.2K
12:28 285.24 285.26 285.22 285.25 29.6K
12:29 285.25 285.32 285.25 285.32 23.4K
12:30 285.34 285.34 285.29 285.30 26.8K
12:31 285.29 285.35 285.29 285.35 21.8K
12:32 285.34 285.40 285.32 285.38 29.0K
12:33 285.38 285.41 285.37 285.41 18.0K
12:34 285.41 285.41 285.33 285.34 32.4K
12:35 285.35 285.41 285.35 285.40 43.1K
12:36 285.41 285.43 285.41 285.41 22.7K
12:37 285.42 285.42 285.35 285.36 25.6K
12:38 285.38 285.38 285.31 285.31 40.4K
12:39 285.31 285.35 285.30 285.35 20.4K
12:40 285.37 285.41 285.37 285.40 42.4K
12:41 285.39 285.40 285.26 285.26 43.8K
12:42 285.25 285.35 285.24 285.31 40.5K
12:43 285.30 285.36 285.30 285.36 21.5K
12:44 285.37 285.39 285.37 285.38 24.1K
12:45 285.35 285.35 285.25 285.25 44.1K
12:46 285.26 285.26 285.21 285.21 28.7K
12:47 285.22 285.24 285.11 285.12 38.4K
12:48 285.13 285.22 285.13 285.22 30.6K
12:49 285.22 285.25 285.16 285.16 42.8K
12:50 285.16 285.16 285.04 285.04 27.2K
12:51 285.04 285.20 285.02 285.20 38.7K
12:52 285.20 285.29 285.20 285.29 20.4K
12:53 285.29 285.32 285.29 285.31 13.3K
12:54 285.30 285.32 285.26 285.26 23.2K
12:55 285.25 285.32 285.25 285.31 17.6K
12:56 285.35 285.38 285.35 285.36 22.6K
12:57 285.35 285.35 285.26 285.27 29.2K
12:58 285.31 285.34 285.28 285.31 26.3K
12:59 285.31 285.35 285.30 285.35 24.3K
13:00 285.35 285.37 285.35 285.37 12.8K
13:01 285.38 285.45 285.38 285.45 32.6K
13:02 285.45 285.46 285.42 285.45 16.1K
13:03 285.43 285.54 285.42 285.54 81.0K
13:04 285.54 285.58 285.47 285.47 30.3K
13:05 285.47 285.47 285.40 285.40 12.5K
13:06 285.41 285.41 285.33 285.34 38.6K
13:07 285.35 285.41 285.35 285.41 22.4K
13:08 285.42 285.42 285.40 285.41 15.1K
13:09 285.39 285.39 285.33 285.34 38.7K
13:10 285.34 285.35 285.32 285.35 27.9K
13:11 285.36 285.37 285.33 285.33 35.1K
13:12 285.32 285.32 285.28 285.28 35.1K
13:13 285.29 285.34 285.29 285.33 26.9K
13:14 285.33 285.33 285.28 285.28 30.5K
13:15 285.29 285.29 285.21 285.22 92.2K
13:16 285.26 285.27 285.22 285.22 75.3K
13:17 285.15 285.17 285.14 285.16 35.4K
13:18 285.16 285.16 285.12 285.15 51.5K
13:19 285.15 285.24 285.15 285.24 28.3K
13:20 285.24 285.24 285.21 285.23 23.2K
13:21 285.21 285.23 285.19 285.19 28.1K
13:22 285.18 285.24 285.18 285.24 28.8K
13:23 285.25 285.31 285.25 285.29 26.9K
13:24 285.26 285.26 285.24 285.26 25.2K
13:25 285.27 285.32 285.27 285.31 18.1K
13:26 285.31 285.34 285.29 285.30 33.1K
13:27 285.32 285.38 285.32 285.37 24.9K
13:28 285.38 285.41 285.37 285.41 19.5K
13:29 285.41 285.43 285.37 285.39 57.2K
13:30 285.39 285.41 285.39 285.39 21.2K
13:31 285.39 285.40 285.35 285.35 23.2K
13:32 285.36 285.38 285.34 285.38 32.6K
13:33 285.38 285.40 285.37 285.38 35.0K
13:34 285.39 285.41 285.34 285.34 32.2K
13:35 285.34 285.46 285.34 285.46 45.3K
13:36 285.48 285.51 285.48 285.51 21.6K
13:37 285.50 285.55 285.50 285.55 21.4K
13:38 285.57 285.66 285.57 285.63 43.9K
13:39 285.63 285.71 285.61 285.71 74.9K
13:40 285.72 285.77 285.72 285.75 48.4K
13:41 285.74 285.76 285.74 285.76 18.7K
13:42 285.77 285.81 285.76 285.81 21.8K
13:43 285.80 285.93 285.80 285.92 341.5K
13:44 285.91 285.97 285.91 285.96 65.0K
13:45 285.98 285.99 285.82 285.82 96.6K
13:46 285.78 285.78 285.68 285.69 123.5K
13:47 285.69 285.72 285.69 285.71 16.1K
13:48 285.71 285.80 285.71 285.80 28.1K
13:49 285.80 285.87 285.80 285.86 91.8K
13:50 285.85 285.96 285.85 285.96 40.3K
13:51 285.99 286.03 285.98 285.98 51.3K
13:52 285.97 285.97 285.93 285.93 18.0K
13:53 285.93 286.05 285.92 286.05 63.4K
13:54 286.04 286.24 286.04 286.23 51.1K
13:55 286.23 286.23 286.18 286.20 57.1K
13:56 286.17 286.23 286.17 286.19 24.4K
13:57 286.19 286.21 286.17 286.17 23.5K
13:58 286.17 286.17 286.07 286.07 30.9K
13:59 286.07 286.07 285.97 285.97 76.0K
14:00 285.94 286.05 285.93 286.05 60.9K
14:01 286.03 286.15 286.03 286.15 44.4K
14:02 286.13 286.15 286.12 286.12 41.8K
14:03 286.12 286.16 286.08 286.08 37.5K
14:04 286.08 286.10 286.08 286.08 23.9K
14:05 286.07 286.07 285.97 285.97 48.5K
14:06 285.94 285.94 285.87 285.88 32.6K
14:07 285.87 285.91 285.86 285.90 35.1K
14:08 285.91 285.92 285.87 285.92 49.4K
14:09 285.95 286.16 285.95 286.16 64.2K
14:10 286.17 286.19 286.16 286.19 30.6K
14:11 286.19 286.20 285.97 285.97 76.0K
14:12 285.95 285.98 285.89 285.90 30.0K
14:13 285.90 285.93 285.90 285.92 75.3K
14:14 285.92 285.92 285.81 285.81 86.6K
14:15 285.80 285.80 285.66 285.66 62.2K
14:16 285.66 285.80 285.65 285.80 37.0K
14:17 285.82 285.94 285.82 285.93 48.7K
14:18 285.96 285.96 285.90 285.90 40.2K
14:19 285.90 285.95 285.90 285.95 47.6K
14:20 285.95 285.96 285.88 285.88 72.7K
14:21 285.87 285.87 285.73 285.78 57.4K
14:22 285.77 285.95 285.77 285.95 161.2K
14:23 285.97 286.07 285.97 286.06 48.7K
14:24 286.05 286.07 286.04 286.04 36.4K
14:25 286.05 286.07 285.93 286.07 73.2K
14:26 286.07 286.25 286.07 286.25 36.9K
14:27 286.26 286.27 286.22 286.27 30.5K
14:28 286.27 286.32 286.27 286.32 22.6K
14:29 286.32 286.33 286.29 286.29 30.3K
14:30 286.29 286.31 286.25 286.26 40.7K
14:31 286.28 286.28 286.15 286.17 82.9K
14:32 286.17 286.23 286.17 286.23 39.2K
14:33 286.31 286.33 286.29 286.29 47.2K
14:34 286.29 286.51 286.28 286.42 80.0K
14:35 286.42 286.45 286.42 286.44 39.6K
14:36 286.43 286.44 285.95 285.95 171.1K
14:37 285.90 285.90 285.71 285.78 222.7K
14:38 285.79 285.89 285.78 285.85 141.2K
14:39 285.86 285.98 285.85 285.85 98.9K
14:40 285.86 285.94 285.80 285.94 63.0K
14:41 285.96 285.96 285.59 285.68 109.3K
14:42 285.69 285.69 285.62 285.65 71.8K
14:43 285.64 285.74 285.63 285.68 94.2K
14:44 285.68 286.04 285.65 286.04 71.6K
14:45 286.05 286.19 286.05 286.18 44.1K
14:46 286.18 286.18 285.88 285.88 58.6K
14:47 285.88 285.94 285.85 285.94 67.0K
14:48 285.95 285.95 285.79 285.79 52.5K
14:49 285.78 285.81 285.63 285.75 84.9K
14:50 285.70 285.70 285.53 285.54 101.9K
14:51 285.54 285.59 285.43 285.57 56.9K
14:52 285.46 285.46 285.43 285.43 33.3K
14:53 285.42 285.53 285.40 285.53 59.6K
14:54 285.54 285.58 285.54 285.55 43.3K
14:55 285.58 285.58 285.37 285.37 66.7K
14:56 285.37 285.37 285.04 285.04 112.1K
14:57 285.08 285.26 285.04 285.26 70.3K
14:58 285.26 285.26 285.19 285.26 105.2K
14:59 285.26 285.27 285.20 285.24 121.0K
15:00 285.23 285.36 285.19 285.19 127.3K
15:01 285.16 285.16 285.06 285.16 80.6K
15:02 285.15 285.25 285.02 285.02 101.4K
15:03 285.02 285.03 284.74 284.74 147.3K
15:04 284.69 284.80 284.69 284.80 58.6K
15:05 284.81 284.89 284.68 284.69 62.3K
15:06 284.69 284.70 284.46 284.56 139.2K
15:07 284.61 284.75 284.58 284.58 81.0K
15:08 284.58 284.68 284.51 284.68 180.3K
15:09 284.67 284.74 284.65 284.73 75.5K
15:10 284.73 284.79 284.63 284.63 90.4K
15:11 284.65 284.74 284.65 284.72 59.8K
15:12 284.72 284.79 284.70 284.70 63.6K
15:13 284.70 284.76 284.67 284.75 69.2K
15:14 284.74 284.74 284.27 284.27 100.9K
15:15 284.24 284.40 284.22 284.37 77.5K
15:16 284.22 284.22 283.81 283.89 98.2K
15:17 283.90 283.90 283.71 283.87 96.8K
15:18 283.91 284.20 283.91 284.20 116.0K
15:19 284.19 284.19 284.00 284.09 88.3K
15:20 284.09 284.10 283.99 284.10 69.1K
15:21 284.04 284.15 284.03 284.11 81.1K
15:22 284.04 284.04 283.93 283.95 76.1K
15:23 283.89 284.01 283.79 283.79 107.2K
15:24 283.73 283.76 283.70 283.71 84.3K
15:25 283.69 283.75 283.67 283.71 110.5K
15:26 283.70 283.71 283.57 283.63 159.0K
15:27 283.54 283.59 283.41 283.41 112.0K
15:28 283.42 283.50 283.19 283.19 143.2K
15:29 283.12 283.25 283.05 283.12 99.7K
15:30 283.19 283.23 283.00 283.14 132.4K
15:31 283.16 283.23 283.12 283.16 92.5K
15:32 283.17 283.17 282.92 282.92 95.9K
15:33 282.92 283.02 282.92 283.01 106.3K
15:34 282.87 282.92 282.82 282.89 95.6K
15:35 282.89 282.90 282.76 282.90 134.1K
15:36 282.92 283.01 282.82 282.82 113.9K
15:37 282.83 282.90 282.83 282.86 92.8K
15:38 282.92 283.02 282.92 283.02 186.0K
15:39 283.00 283.02 282.93 282.94 125.9K
15:40 282.93 283.01 282.85 282.93 144.3K
15:41 282.95 283.01 282.95 282.96 102.0K
15:42 283.03 283.04 282.65 282.65 148.4K
15:43 282.58 282.65 282.57 282.57 91.0K
15:44 282.52 282.59 282.47 282.59 88.2K
15:45 282.63 282.77 282.63 282.76 146.0K
15:46 282.78 282.89 282.77 282.89 148.2K
15:47 282.88 283.00 282.88 282.96 149.3K
15:48 283.05 283.19 283.05 283.06 190.3K
15:49 283.02 283.07 282.86 282.88 161.2K
15:50 282.93 283.43 282.93 283.23 241.8K
15:51 283.31 283.59 283.11 283.58 225.9K
15:52 283.56 283.58 283.49 283.49 205.0K
15:53 283.50 283.50 283.34 283.39 237.4K
15:54 283.40 283.51 283.39 283.51 209.7K
15:55 283.48 283.61 283.48 283.56 348.5K
15:56 283.60 283.85 283.60 283.85 375.9K
15:57 283.88 283.91 283.84 283.84 382.2K
15:58 283.88 283.94 283.88 283.94 526.9K
15:59 283.96 283.98 283.57 283.57 8,389.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available